Lingyi iTech (Guangdong) Company Class A 002600
SZSE · China · Electronic Technology
CNY 11.88-0.10 (-0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.88 | -0.83% | CNY 12.04 | CNY 12.09 | CNY 11.88 | 44.72M |
| 2026-09-29 | CNY 11.98 | -0.25% | CNY 11.90 | CNY 12.06 | CNY 11.86 | 48.60M |
| 2026-09-28 | CNY 12.01 | -1.80% | CNY 12.16 | CNY 12.25 | CNY 11.80 | 72.58M |
| 2026-09-24 | CNY 12.23 | -1.13% | CNY 12.28 | CNY 12.42 | CNY 12.22 | 44.50M |
| 2026-09-23 | CNY 12.37 | -2.21% | CNY 12.55 | CNY 12.59 | CNY 12.35 | 69.57M |
| 2026-09-22 | CNY 12.65 | +0.88% | CNY 12.59 | CNY 12.74 | CNY 12.59 | 83.12M |
| 2026-09-21 | CNY 12.54 | -0.32% | CNY 12.52 | CNY 12.63 | CNY 12.48 | 70.25M |
| 2026-09-18 | CNY 12.58 | +0.88% | CNY 12.59 | CNY 12.65 | CNY 12.45 | 76.84M |
| 2026-09-17 | CNY 12.47 | -0.32% | CNY 12.43 | CNY 12.64 | CNY 12.43 | 71.58M |
| 2026-09-16 | CNY 12.51 | -0.79% | CNY 12.51 | CNY 12.65 | CNY 12.28 | 97.24M |
| 2026-09-15 | CNY 12.61 | -4.32% | CNY 13.08 | CNY 13.10 | CNY 12.55 | 140.23M |
| 2026-09-14 | CNY 13.18 | +0.61% | CNY 13.12 | CNY 13.46 | CNY 12.98 | 157.47M |
| 2026-09-11 | CNY 13.10 | +2.02% | CNY 12.60 | CNY 13.28 | CNY 12.52 | 198.93M |
| 2026-09-10 | CNY 12.84 | +3.22% | CNY 12.33 | CNY 13.67 | CNY 12.14 | 200.00M |
| 2026-09-09 | CNY 12.44 | +0.08% | CNY 12.43 | CNY 12.49 | CNY 12.30 | 61.78M |
| 2026-09-08 | CNY 12.43 | -1.74% | CNY 12.60 | CNY 12.63 | CNY 12.38 | 75.24M |
| 2026-09-07 | CNY 12.65 | +0.16% | CNY 12.68 | CNY 12.76 | CNY 12.58 | 69.81M |
| 2026-09-04 | CNY 12.63 | -2.09% | CNY 13.05 | CNY 13.08 | CNY 12.53 | 109.31M |
| 2026-09-03 | CNY 12.90 | +1.65% | CNY 12.78 | CNY 13.00 | CNY 12.58 | 129.96M |
| 2026-09-02 | CNY 12.69 | +1.36% | CNY 12.60 | CNY 12.80 | CNY 12.59 | 122.60M |
| 2026-09-01 | CNY 12.52 | -2.11% | CNY 12.79 | CNY 12.80 | CNY 12.50 | 82.86M |
| 2026-08-31 | CNY 12.79 | +2.57% | CNY 12.23 | CNY 12.79 | CNY 12.21 | 111.03M |
| 2026-08-28 | CNY 12.47 | -0.24% | CNY 12.50 | CNY 12.88 | CNY 12.47 | 110.31M |
| 2026-08-27 | CNY 12.50 | +2.04% | CNY 12.28 | CNY 12.53 | CNY 12.22 | 91.73M |
| 2026-08-26 | CNY 12.25 | +0.66% | CNY 12.23 | CNY 12.45 | CNY 12.17 | 65.33M |
| 2026-08-25 | CNY 12.17 | +0.75% | CNY 11.91 | CNY 12.25 | CNY 11.73 | 66.38M |
| 2026-08-24 | CNY 12.08 | -1.31% | CNY 12.21 | CNY 12.53 | CNY 11.98 | 74.10M |
| 2026-08-21 | CNY 12.24 | +0.33% | CNY 12.02 | CNY 12.29 | CNY 11.88 | 68.86M |
| 2026-08-20 | CNY 12.20 | -0.89% | CNY 12.41 | CNY 12.46 | CNY 12.17 | 74.21M |
| 2026-08-19 | CNY 12.31 | -4.87% | CNY 12.85 | CNY 13.03 | CNY 12.25 | 138.82M |
| 2026-08-18 | CNY 12.94 | -0.31% | CNY 12.98 | CNY 13.09 | CNY 12.71 | 112.56M |
| 2026-08-17 | CNY 12.98 | +2.29% | CNY 12.65 | CNY 12.98 | CNY 12.61 | 127.41M |
| 2026-08-14 | CNY 12.69 | +1.12% | CNY 12.55 | CNY 12.75 | CNY 12.48 | 85.07M |
| 2026-08-13 | CNY 12.55 | +0.32% | CNY 12.51 | CNY 12.77 | CNY 12.51 | 112.51M |
| 2026-08-12 | CNY 12.51 | -1.34% | CNY 12.61 | CNY 12.61 | CNY 12.46 | 88.84M |
| 2026-08-11 | CNY 12.68 | +0.40% | CNY 12.53 | CNY 12.76 | CNY 12.41 | 113.82M |
| 2026-08-10 | CNY 12.63 | -0.71% | CNY 12.80 | CNY 12.84 | CNY 12.46 | 85.53M |
| 2026-08-07 | CNY 12.72 | -0.16% | CNY 12.76 | CNY 12.81 | CNY 12.46 | 106.52M |
| 2026-08-06 | CNY 12.74 | -1.77% | CNY 12.81 | CNY 12.92 | CNY 12.62 | 108.97M |
| 2026-08-05 | CNY 12.97 | +2.45% | CNY 12.66 | CNY 13.06 | CNY 12.59 | 135.32M |
| 2026-08-04 | CNY 12.66 | +1.61% | CNY 12.47 | CNY 12.72 | CNY 12.42 | 94.62M |
| 2026-08-03 | CNY 12.46 | +0.48% | CNY 12.27 | CNY 12.57 | CNY 12.20 | 77.10M |
| 2026-07-31 | CNY 12.40 | +1.56% | CNY 12.64 | CNY 12.74 | CNY 12.36 | 126.14M |
| 2026-07-30 | CNY 12.21 | -0.16% | CNY 12.10 | CNY 12.40 | CNY 12.08 | 121.67M |
| 2026-07-29 | CNY 12.23 | +1.66% | CNY 12.04 | CNY 12.30 | CNY 11.80 | 102.40M |
| 2026-07-28 | CNY 12.03 | -2.98% | CNY 12.17 | CNY 12.42 | CNY 11.98 | 101.89M |
| 2026-07-27 | CNY 12.40 | +2.56% | CNY 11.98 | CNY 12.40 | CNY 11.85 | 108.11M |
| 2026-07-24 | CNY 12.09 | -0.90% | CNY 12.00 | CNY 12.28 | CNY 11.77 | 88.58M |
| 2026-07-23 | CNY 12.20 | +0.58% | CNY 12.11 | CNY 12.25 | CNY 12.03 | 79.43M |
| 2026-07-22 | CNY 12.13 | -1.78% | CNY 12.10 | CNY 12.47 | CNY 12.05 | 128.88M |
| 2026-07-21 | CNY 12.35 | +6.93% | CNY 11.57 | CNY 12.44 | CNY 11.02 | 189.98M |
| 2026-07-20 | CNY 11.55 | +1.23% | CNY 11.69 | CNY 11.83 | CNY 11.11 | 145.46M |
| 2026-07-17 | CNY 11.41 | -9.52% | CNY 12.48 | CNY 12.57 | CNY 11.39 | 190.97M |
| 2026-07-16 | CNY 12.61 | -0.79% | CNY 12.52 | CNY 13.18 | CNY 12.43 | 158.46M |
| 2026-07-15 | CNY 12.71 | -2.00% | CNY 13.20 | CNY 13.28 | CNY 12.60 | 154.08M |
| 2026-07-14 | CNY 12.97 | -4.91% | CNY 13.35 | CNY 13.36 | CNY 12.28 | 295.02M |
| 2026-07-13 | CNY 13.64 | -10.03% | CNY 14.99 | CNY 15.16 | CNY 13.64 | 286.64M |
| 2026-07-10 | CNY 15.16 | -2.82% | CNY 15.54 | CNY 16.15 | CNY 15.16 | 234.05M |
| 2026-07-09 | CNY 15.60 | +3.59% | CNY 15.15 | CNY 15.61 | CNY 14.56 | 214.03M |
| 2026-07-08 | CNY 15.06 | -5.46% | CNY 16.00 | CNY 16.08 | CNY 14.86 | 232.26M |
| 2026-07-07 | CNY 15.93 | -1.85% | CNY 16.22 | CNY 17.09 | CNY 15.70 | 264.73M |
| 2026-07-06 | CNY 16.23 | -9.93% | CNY 17.85 | CNY 18.15 | CNY 16.22 | 458.18M |
| 2026-07-03 | CNY 18.02 | +4.89% | CNY 17.54 | CNY 18.46 | CNY 17.12 | 463.54M |
| 2026-07-02 | CNY 17.18 | -3.48% | CNY 17.19 | CNY 18.17 | CNY 16.80 | 316.62M |
| 2026-07-01 | CNY 17.80 | +2.65% | CNY 17.34 | CNY 18.54 | CNY 17.34 | 416.14M |
| 2026-06-30 | CNY 17.34 | +10.03% | CNY 15.76 | CNY 17.34 | CNY 15.70 | 303.15M |
| 2026-06-29 | CNY 15.76 | -3.96% | CNY 16.86 | CNY 17.30 | CNY 15.14 | 368.70M |
| 2026-06-26 | CNY 16.41 | -8.22% | CNY 17.69 | CNY 17.85 | CNY 16.36 | 389.08M |
| 2026-06-25 | CNY 17.88 | +1.25% | CNY 18.15 | CNY 18.28 | CNY 17.51 | 444.45M |
| 2026-06-24 | CNY 17.66 | +10.03% | CNY 15.92 | CNY 17.66 | CNY 15.69 | 431.60M |
| 2026-06-23 | CNY 16.05 | -3.78% | CNY 17.30 | CNY 17.50 | CNY 15.95 | 272.93M |
| 2026-06-22 | CNY 16.68 | -0.83% | CNY 16.88 | CNY 17.10 | CNY 16.28 | 256.71M |
| 2026-06-18 | CNY 16.82 | +6.12% | CNY 15.80 | CNY 17.24 | CNY 15.76 | 363.78M |
| 2026-06-17 | CNY 15.85 | +1.02% | CNY 15.50 | CNY 16.33 | CNY 15.40 | 216.68M |
| 2026-06-16 | CNY 15.69 | +4.32% | CNY 15.00 | CNY 15.95 | CNY 14.86 | 225.07M |
| 2026-06-15 | CNY 15.04 | +7.35% | CNY 14.15 | CNY 15.06 | CNY 14.10 | 202.55M |
| 2026-06-12 | CNY 14.01 | +2.79% | CNY 13.91 | CNY 14.43 | CNY 13.90 | 233.42M |
| 2026-06-11 | CNY 13.63 | -1.94% | CNY 13.90 | CNY 14.01 | CNY 13.40 | 147.40M |
| 2026-06-10 | CNY 13.90 | -6.46% | CNY 14.70 | CNY 14.72 | CNY 13.76 | 215.78M |
| 2026-06-09 | CNY 14.86 | +3.63% | CNY 14.62 | CNY 14.90 | CNY 14.23 | 186.44M |
| 2026-06-08 | CNY 14.34 | -4.91% | CNY 14.50 | CNY 15.01 | CNY 14.22 | 190.70M |
| 2026-06-05 | CNY 15.08 | +0.60% | CNY 14.86 | CNY 15.55 | CNY 14.17 | 273.82M |
| 2026-06-04 | CNY 14.99 | +0.87% | CNY 14.63 | CNY 15.13 | CNY 14.45 | 150.93M |
| 2026-06-03 | CNY 14.86 | +1.30% | CNY 14.70 | CNY 15.40 | CNY 14.63 | 218.39M |
| 2026-06-02 | CNY 14.67 | -2.00% | CNY 14.91 | CNY 14.97 | CNY 14.42 | 148.53M |
| 2026-06-01 | CNY 14.97 | +2.89% | CNY 14.59 | CNY 15.43 | CNY 14.59 | 262.23M |
| 2026-05-29 | CNY 14.55 | -8.78% | CNY 15.96 | CNY 16.13 | CNY 14.36 | 354.78M |
| 2026-05-28 | CNY 15.95 | +2.77% | CNY 15.82 | CNY 16.13 | CNY 15.35 | 276.98M |
| 2026-05-27 | CNY 15.52 | -1.90% | CNY 15.75 | CNY 16.10 | CNY 15.30 | 213.06M |
| 2026-05-26 | CNY 15.82 | -1.68% | CNY 16.09 | CNY 16.45 | CNY 15.50 | 230.28M |